Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.31 | 46.48 | 44.45 | 45.27 | 326,602 | -1.04(-2.24%) |
May 27, 2021 | 43.81 | 46.45 | 43.81 | 46.31 | 461,682 | +3.32(+7.71%) |
May 26, 2021 | 41.62 | 43.22 | 41.40 | 42.99 | 176,621 | +1.42(+3.41%) |
May 25, 2021 | 43.76 | 44.70 | 41.52 | 41.58 | 472,362 | -2.04(-4.68%) |
May 24, 2021 | 42.14 | 43.93 | 41.63 | 43.62 | 279,282 | +1.67(+3.99%) |
May 21, 2021 | 41.81 | 42.51 | 41.28 | 41.95 | 249,311 | +0.75(+1.81%) |
May 20, 2021 | 41.49 | 41.62 | 40.37 | 41.20 | 383,723 | +0.06(+0.14%) |
May 19, 2021 | 40.72 | 41.31 | 40.25 | 41.14 | 343,863 | -0.71(-1.69%) |
May 18, 2021 | 42.63 | 42.96 | 41.78 | 41.85 | 308,270 | -1.00(-2.34%) |
May 17, 2021 | 39.90 | 43.05 | 39.90 | 42.85 | 336,905 | +2.86(+7.16%) |
May 14, 2021 | 40.11 | 40.11 | 38.95 | 39.99 | 337,612 | -0.01(-0.02%) |
May 13, 2021 | 39.03 | 41.33 | 39.03 | 40.00 | 295,198 | +0.97(+2.49%) |
May 12, 2021 | 39.89 | 40.31 | 38.58 | 39.03 | 379,727 | -1.18(-2.94%) |
May 11, 2021 | 37.80 | 40.38 | 37.67 | 40.21 | 340,012 | +1.10(+2.80%) |
May 10, 2021 | 39.68 | 40.74 | 38.82 | 39.11 | 402,275 | +0.05(+0.12%) |
May 07, 2021 | 38.86 | 39.18 | 38.20 | 39.06 | 208,463 | +0.01(+0.02%) |
May 06, 2021 | 38.51 | 39.09 | 37.82 | 39.05 | 223,163 | +0.72(+1.87%) |
May 05, 2021 | 37.94 | 38.56 | 37.14 | 38.34 | 241,865 | +0.75(+1.99%) |
May 04, 2021 | 37.30 | 38.37 | 37.12 | 37.59 | 309,610 | -0.06(-0.15%) |
May 03, 2021 | 36.06 | 37.68 | 35.82 | 37.65 | 500,695 | +2.06(+5.79%) |
Apr 30, 2021 | 36.44 | 36.87 | 35.05 | 35.59 | 522,919 | -1.80(-4.83%) |
Apr 29, 2021 | 40.32 | 40.35 | 36.46 | 37.39 | 341,987 | -2.55(-6.38%) |
Apr 28, 2021 | 39.32 | 40.34 | 38.89 | 39.94 | 275,771 | +0.95(+2.43%) |
Apr 27, 2021 | 39.05 | 39.36 | 38.37 | 38.99 | 282,002 | -0.33(-0.84%) |
Apr 26, 2021 | 38.10 | 39.47 | 37.96 | 39.32 | 272,137 | +1.32(+3.46%) |
Apr 23, 2021 | 37.09 | 38.42 | 36.54 | 38.00 | 220,916 | +1.49(+4.09%) |
Apr 22, 2021 | 37.69 | 37.69 | 36.46 | 36.51 | 245,822 | -1.17(-3.12%) |
Apr 21, 2021 | 36.33 | 37.81 | 35.71 | 37.68 | 404,477 | +1.09(+2.98%) |
Apr 20, 2021 | 38.11 | 38.11 | 36.40 | 36.59 | 193,751 | -1.78(-4.63%) |
Apr 19, 2021 | 38.79 | 39.58 | 37.86 | 38.37 | 180,026 | -0.79(-2.02%) |
Apr 16, 2021 | 39.95 | 39.99 | 38.84 | 39.16 | 150,789 | -0.09(-0.24%) |
Apr 15, 2021 | 40.08 | 40.08 | 38.62 | 39.25 | 178,968 | -0.39(-0.97%) |
Apr 14, 2021 | 38.62 | 40.15 | 38.53 | 39.64 | 193,124 | +1.38(+3.61%) |
Apr 13, 2021 | 38.53 | 38.66 | 37.63 | 38.26 | 196,414 | -0.55(-1.43%) |
Apr 12, 2021 | 38.93 | 38.94 | 38.28 | 38.81 | 183,668 | +0.06(+0.15%) |
Apr 09, 2021 | 39.31 | 39.39 | 38.46 | 38.75 | 214,318 | -0.44(-1.13%) |
Apr 08, 2021 | 38.43 | 39.32 | 38.06 | 39.20 | 205,313 | +0.49(+1.26%) |
Apr 07, 2021 | 39.65 | 39.65 | 38.50 | 38.71 | 192,298 | -0.55(-1.39%) |
Apr 06, 2021 | 39.49 | 40.09 | 39.02 | 39.25 | 217,773 | -0.39(-1.00%) |
Apr 05, 2021 | 39.70 | 40.46 | 38.84 | 39.65 | 360,657 | +0.79(+2.03%) |
Apr 01, 2021 | 38.80 | 39.39 | 38.15 | 38.86 | 332,012 | +0.19(+0.49%) |
Mar 31, 2021 | 39.47 | 40.12 | 37.97 | 38.67 | 548,963 | -0.41(-1.06%) |
Mar 30, 2021 | 36.40 | 39.44 | 36.07 | 39.08 | 783,863 | +2.85(+7.86%) |
Mar 29, 2021 | 38.55 | 39.27 | 36.19 | 36.24 | 504,359 | -2.31(-6.00%) |
Mar 26, 2021 | 37.57 | 39.16 | 37.21 | 38.55 | 414,058 | +2.01(+5.50%) |
Mar 25, 2021 | 34.11 | 36.92 | 34.03 | 36.54 | 472,930 | +1.59(+4.54%) |
Mar 24, 2021 | 36.95 | 37.34 | 34.90 | 34.95 | 518,512 | -0.96(-2.67%) |
Mar 23, 2021 | 37.39 | 38.22 | 35.33 | 35.91 | 554,407 | -2.17(-5.70%) |
Mar 22, 2021 | 39.95 | 39.96 | 37.59 | 38.08 | 463,384 | -1.70(-4.28%) |
Mar 19, 2021 | 40.22 | 40.22 | 37.87 | 39.78 | 1,890,343 | -0.43(-1.08%) |
Mar 18, 2021 | 42.36 | 43.16 | 39.85 | 40.21 | 506,868 | -2.12(-5.02%) |
Mar 17, 2021 | 41.35 | 42.65 | 40.98 | 42.33 | 341,370 | +0.84(+2.02%) |
Mar 16, 2021 | 42.17 | 42.95 | 41.24 | 41.50 | 328,283 | -0.93(-2.19%) |
Mar 15, 2021 | 43.46 | 43.46 | 41.64 | 42.43 | 360,824 | -1.52(-3.46%) |
Mar 12, 2021 | 44.78 | 45.16 | 42.99 | 43.95 | 447,685 | -0.72(-1.62%) |
Mar 11, 2021 | 43.69 | 44.70 | 43.27 | 44.67 | 535,971 | +1.51(+3.51%) |
Mar 10, 2021 | 42.31 | 43.36 | 41.39 | 43.16 | 396,048 | +1.39(+3.33%) |
Mar 09, 2021 | 42.16 | 42.40 | 39.90 | 41.77 | 454,921 | -0.32(-0.76%) |
Mar 08, 2021 | 39.51 | 42.21 | 39.16 | 42.09 | 488,118 | +2.83(+7.20%) |
Mar 05, 2021 | 39.62 | 40.38 | 37.35 | 39.26 | 417,782 | +1.03(+2.70%) |
Mar 04, 2021 | 40.53 | 40.96 | 36.65 | 38.23 | 488,459 | -2.57(-6.31%) |
Mar 03, 2021 | 40.17 | 41.62 | 39.58 | 40.80 | 467,730 | +0.84(+2.09%) |
Mar 02, 2021 | 41.59 | 41.66 | 39.47 | 39.97 | 413,684 | -1.55(-3.73%) |